Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.56 | 24.74 | 24.22 | 24.23 | 32,091,002 | -0.15(-0.62%) |
Sep 29, 2021 | 24.40 | 24.77 | 24.20 | 24.38 | 34,069,612 | +0.15(+0.62%) |
Sep 28, 2021 | 24.97 | 25.03 | 24.10 | 24.23 | 42,395,660 | -0.91(-3.63%) |
Sep 27, 2021 | 25.19 | 25.52 | 24.83 | 25.14 | 35,025,184 | -0.07(-0.27%) |
Sep 24, 2021 | 25.19 | 25.38 | 25.05 | 25.21 | 23,247,280 | -0.36(-1.42%) |
Sep 23, 2021 | 25.32 | 25.78 | 25.28 | 25.57 | 28,469,260 | +0.35(+1.38%) |
Sep 22, 2021 | 25.29 | 25.69 | 25.10 | 25.23 | 35,462,844 | +0.37(+1.49%) |
Sep 21, 2021 | 24.57 | 25.08 | 24.40 | 24.86 | 37,002,940 | +0.48(+1.98%) |
Sep 20, 2021 | 24.58 | 24.69 | 23.92 | 24.37 | 41,213,892 | -0.74(-2.94%) |
Sep 17, 2021 | 25.39 | 25.39 | 24.91 | 25.11 | 36,689,176 | -0.71(-2.75%) |
Sep 16, 2021 | 25.89 | 25.96 | 25.60 | 25.82 | 21,942,426 | -0.43(-1.64%) |
Sep 15, 2021 | 26.24 | 26.36 | 26.07 | 26.25 | 18,445,902 | -0.14(-0.54%) |
Sep 14, 2021 | 26.85 | 26.89 | 26.32 | 26.39 | 24,981,620 | -0.26(-0.99%) |
Sep 13, 2021 | 26.64 | 26.94 | 26.41 | 26.66 | 28,398,276 | +0.57(+2.17%) |
Sep 10, 2021 | 26.78 | 26.79 | 26.03 | 26.09 | 59,009,824 | -0.39(-1.48%) |
Sep 09, 2021 | 25.88 | 26.78 | 25.40 | 26.49 | 82,428,488 | +0.84(+3.26%) |
Sep 08, 2021 | 26.77 | 26.81 | 25.57 | 25.65 | 74,919,968 | -1.55(-5.71%) |
Sep 07, 2021 | 27.25 | 27.90 | 27.12 | 27.20 | 33,467,528 | +0.17(+0.61%) |
Sep 03, 2021 | 27.26 | 27.30 | 26.85 | 27.04 | 29,704,956 | -0.08(-0.28%) |
Sep 02, 2021 | 27.38 | 27.69 | 27.01 | 27.11 | 30,042,190 | -0.53(-1.91%) |
Sep 01, 2021 | 27.44 | 27.93 | 27.40 | 27.64 | 24,513,876 | +0.19(+0.69%) |
Aug 31, 2021 | 27.91 | 28.02 | 27.31 | 27.45 | 29,597,968 | -0.23(-0.84%) |
Aug 30, 2021 | 27.68 | 27.85 | 27.43 | 27.68 | 19,818,198 | -0.20(-0.73%) |
Aug 27, 2021 | 27.35 | 27.90 | 27.21 | 27.89 | 24,644,182 | +0.74(+2.72%) |
Aug 26, 2021 | 27.51 | 27.67 | 27.06 | 27.15 | 29,615,158 | -0.63(-2.28%) |
Aug 25, 2021 | 27.28 | 27.81 | 27.10 | 27.78 | 28,609,490 | +0.41(+1.52%) |
Aug 24, 2021 | 26.76 | 27.55 | 26.76 | 27.37 | 41,570,904 | +1.14(+4.34%) |
Aug 23, 2021 | 26.37 | 26.39 | 26.05 | 26.23 | 29,214,016 | -0.06(-0.23%) |
Aug 20, 2021 | 25.63 | 26.40 | 25.57 | 26.29 | 62,561,808 | +0.30(+1.16%) |
Aug 19, 2021 | 25.67 | 26.24 | 25.53 | 25.99 | 39,285,100 | -0.29(-1.12%) |
Aug 18, 2021 | 26.77 | 27.07 | 26.21 | 26.28 | 51,260,108 | -0.84(-3.11%) |
Aug 17, 2021 | 27.20 | 27.57 | 26.62 | 27.13 | 34,208,368 | -0.24(-0.88%) |
Aug 16, 2021 | 27.74 | 27.78 | 27.31 | 27.37 | 23,766,066 | -0.53(-1.89%) |
Aug 13, 2021 | 27.81 | 28.08 | 27.48 | 27.90 | 27,725,620 | +0.11(+0.41%) |
Aug 12, 2021 | 28.04 | 28.25 | 27.77 | 27.78 | 28,803,882 | -0.51(-1.81%) |
Aug 11, 2021 | 28.28 | 28.47 | 27.90 | 28.30 | 28,178,168 | -0.05(-0.19%) |
Aug 10, 2021 | 28.30 | 28.63 | 28.14 | 28.35 | 25,349,304 | +0.11(+0.37%) |
Aug 09, 2021 | 28.30 | 28.57 | 27.84 | 28.24 | 31,291,950 | -0.09(-0.32%) |
Aug 06, 2021 | 28.36 | 28.52 | 27.89 | 28.33 | 26,907,386 | +0.20(+0.72%) |
Aug 05, 2021 | 28.92 | 29.12 | 28.01 | 28.13 | 46,368,184 | -0.26(-0.90%) |
Aug 04, 2021 | 28.60 | 28.79 | 27.92 | 28.39 | 31,582,378 | -0.36(-1.26%) |
Aug 03, 2021 | 28.20 | 28.84 | 27.69 | 28.75 | 35,726,984 | +0.08(+0.26%) |
Aug 02, 2021 | 29.03 | 29.29 | 28.60 | 28.67 | 31,386,214 | +0.47(+1.66%) |
Jul 30, 2021 | 29.43 | 29.68 | 28.13 | 28.20 | 63,392,280 | -1.70(-5.67%) |
Jul 29, 2021 | 29.96 | 30.08 | 29.70 | 29.90 | 14,246,375 | +0.03(+0.10%) |
Jul 28, 2021 | 29.37 | 29.92 | 29.17 | 29.87 | 28,425,816 | +0.76(+2.62%) |
Jul 27, 2021 | 29.11 | 29.29 | 28.80 | 29.11 | 29,763,620 | -0.27(-0.92%) |
Jul 26, 2021 | 28.96 | 29.52 | 28.96 | 29.38 | 21,504,224 | +0.45(+1.56%) |
Jul 23, 2021 | 29.33 | 29.34 | 28.66 | 28.93 | 27,149,840 | -0.23(-0.78%) |
Jul 22, 2021 | 29.20 | 29.31 | 28.89 | 29.16 | 18,793,414 | -0.05(-0.18%) |
Jul 21, 2021 | 28.80 | 29.28 | 28.58 | 29.21 | 23,861,994 | +0.42(+1.47%) |
Jul 20, 2021 | 28.21 | 29.00 | 28.09 | 28.79 | 27,414,816 | +0.26(+0.90%) |
Jul 19, 2021 | 28.90 | 29.04 | 28.31 | 28.53 | 29,746,168 | -1.10(-3.72%) |
Jul 16, 2021 | 30.17 | 30.29 | 29.56 | 29.63 | 27,507,544 | -0.40(-1.33%) |
Jul 15, 2021 | 30.30 | 30.57 | 29.75 | 30.03 | 31,776,350 | -0.35(-1.14%) |
Jul 14, 2021 | 30.54 | 30.65 | 30.18 | 30.38 | 34,844,912 | +0.64(+2.16%) |
Jul 13, 2021 | 29.51 | 29.91 | 29.36 | 29.74 | 30,558,938 | +0.03(+0.10%) |
Jul 12, 2021 | 29.09 | 29.75 | 29.01 | 29.71 | 27,497,526 | +0.58(+1.99%) |
Jul 09, 2021 | 28.94 | 29.30 | 28.73 | 29.12 | 18,363,224 | +0.37(+1.28%) |
Jul 08, 2021 | 28.63 | 28.99 | 28.23 | 28.76 | 43,230,160 | -0.46(-1.57%) |
Jul 07, 2021 | 29.16 | 29.39 | 28.67 | 29.22 | 38,587,856 | +0.31(+1.07%) |
Jul 06, 2021 | 29.52 | 29.58 | 28.89 | 28.91 | 40,554,740 | -1.46(-4.82%) |
Jul 02, 2021 | 30.36 | 30.49 | 29.83 | 30.37 | 37,223,436 | +0.44(+1.46%) |
Jul 01, 2021 | 30.72 | 30.74 | 29.75 | 29.93 | 49,856,332 | -0.64(-2.10%) |
Jun 30, 2021 | 30.45 | 30.69 | 30.23 | 30.57 | 34,686,492 | -0.35(-1.12%) |
Jun 29, 2021 | 30.93 | 31.00 | 30.54 | 30.92 | 22,855,196 | -0.13(-0.41%) |
Jun 28, 2021 | 31.06 | 31.17 | 30.65 | 31.05 | 27,851,750 | +0.10(+0.32%) |
Jun 25, 2021 | 31.67 | 31.71 | 30.67 | 30.95 | 44,414,148 | -0.69(-2.19%) |
Jun 24, 2021 | 31.34 | 31.69 | 31.23 | 31.64 | 26,005,154 | +0.66(+2.12%) |
Jun 23, 2021 | 31.14 | 31.51 | 30.86 | 30.99 | 29,023,330 | -0.08(-0.24%) |
Jun 22, 2021 | 30.54 | 31.07 | 30.36 | 31.06 | 33,403,688 | +0.27(+0.88%) |
Jun 21, 2021 | 30.46 | 30.85 | 30.28 | 30.79 | 24,796,520 | +0.53(+1.74%) |
Jun 18, 2021 | 30.68 | 30.75 | 30.03 | 30.26 | 53,137,608 | -0.11(-0.35%) |
Jun 17, 2021 | 30.81 | 30.95 | 30.28 | 30.37 | 36,329,148 | -0.18(-0.59%) |
Jun 16, 2021 | 30.85 | 31.16 | 30.20 | 30.55 | 57,739,000 | -0.36(-1.17%) |
Jun 15, 2021 | 30.75 | 30.95 | 30.43 | 30.91 | 18,334,510 | +0.11(+0.37%) |
Jun 14, 2021 | 30.81 | 31.13 | 30.63 | 30.80 | 33,277,960 | +0.41(+1.34%) |
Jun 11, 2021 | 30.73 | 30.75 | 30.13 | 30.39 | 33,725,968 | -0.45(-1.44%) |
Jun 10, 2021 | 30.90 | 31.04 | 30.51 | 30.84 | 51,038,556 | +0.09(+0.31%) |
Jun 09, 2021 | 30.88 | 31.05 | 30.70 | 30.74 | 46,785,180 | -0.19(-0.60%) |
Jun 08, 2021 | 30.90 | 31.20 | 30.68 | 30.93 | 33,148,916 | -0.16(-0.50%) |
Jun 07, 2021 | 30.76 | 31.23 | 30.60 | 31.08 | 35,888,672 | +0.13(+0.43%) |
Jun 04, 2021 | 30.76 | 30.99 | 30.51 | 30.95 | 42,038,592 | +0.62(+2.03%) |
Jun 03, 2021 | 30.33 | 30.42 | 30.12 | 30.33 | 34,295,912 | -0.29(-0.95%) |
Jun 02, 2021 | 29.81 | 30.70 | 29.80 | 30.62 | 67,457,456 | +0.67(+2.23%) |
Jun 01, 2021 | 29.86 | 30.00 | 29.71 | 29.95 | 57,425,128 | +1.05(+3.65%) |
May 28, 2021 | 28.48 | 28.96 | 28.45 | 28.90 | 41,619,876 | +0.53(+1.86%) |
May 27, 2021 | 28.19 | 28.44 | 28.04 | 28.37 | 31,760,026 | +0.36(+1.30%) |
May 26, 2021 | 27.70 | 28.15 | 27.69 | 28.01 | 30,302,606 | +0.41(+1.48%) |
May 25, 2021 | 28.22 | 28.25 | 27.52 | 27.60 | 45,638,608 | -0.39(-1.38%) |
May 24, 2021 | 27.69 | 28.06 | 27.65 | 27.99 | 30,409,104 | +0.49(+1.78%) |
May 21, 2021 | 27.87 | 27.91 | 27.35 | 27.50 | 45,990,336 | -0.50(-1.78%) |
May 20, 2021 | 27.95 | 28.01 | 27.76 | 27.99 | 39,690,592 | +0.14(+0.51%) |
May 19, 2021 | 27.87 | 28.21 | 27.59 | 27.85 | 44,881,640 | -0.37(-1.32%) |
May 18, 2021 | 28.17 | 28.42 | 28.02 | 28.22 | 27,566,818 | +0.07(+0.26%) |
May 17, 2021 | 27.62 | 28.22 | 27.61 | 28.15 | 32,919,470 | +0.30(+1.09%) |
May 14, 2021 | 27.89 | 27.99 | 27.59 | 27.84 | 33,458,344 | +0.38(+1.38%) |
May 13, 2021 | 27.46 | 27.86 | 27.15 | 27.47 | 51,176,168 | +0.21(+0.76%) |
May 12, 2021 | 28.06 | 28.21 | 27.21 | 27.26 | 50,992,088 | -1.20(-4.20%) |
May 11, 2021 | 27.67 | 28.47 | 27.64 | 28.45 | 41,681,556 | +0.30(+1.08%) |
May 10, 2021 | 28.44 | 28.48 | 28.08 | 28.15 | 35,132,312 | -0.08(-0.29%) |
May 07, 2021 | 27.82 | 28.24 | 27.73 | 28.23 | 59,901,168 | +0.74(+2.70%) |
May 06, 2021 | 27.18 | 27.50 | 27.12 | 27.49 | 42,292,124 | +0.58(+2.15%) |
May 05, 2021 | 26.79 | 26.92 | 26.48 | 26.91 | 36,711,432 | +0.75(+2.87%) |
May 04, 2021 | 26.21 | 26.45 | 26.06 | 26.16 | 40,223,632 | -0.36(-1.34%) |
May 03, 2021 | 26.49 | 26.78 | 26.32 | 26.52 | 32,309,516 | +0.10(+0.39%) |
Apr 30, 2021 | 26.83 | 26.91 | 26.35 | 26.41 | 48,860,320 | -0.73(-2.68%) |
Apr 29, 2021 | 27.27 | 27.27 | 26.83 | 27.14 | 33,147,984 | -0.07(-0.25%) |
Apr 28, 2021 | 26.71 | 27.28 | 26.66 | 27.21 | 40,665,076 | +0.88(+3.36%) |
Apr 27, 2021 | 26.54 | 26.77 | 26.24 | 26.32 | 28,472,006 | -0.27(-1.01%) |
Apr 26, 2021 | 26.67 | 26.70 | 26.36 | 26.59 | 36,066,136 | +0.19(+0.73%) |
Apr 23, 2021 | 26.46 | 26.63 | 26.15 | 26.40 | 33,807,236 | +0.10(+0.40%) |
Apr 22, 2021 | 26.42 | 26.45 | 26.03 | 26.29 | 43,257,652 | +0.22(+0.85%) |
Apr 21, 2021 | 25.88 | 26.14 | 25.63 | 26.07 | 22,365,742 | +0.06(+0.23%) |
Apr 20, 2021 | 26.26 | 26.38 | 25.89 | 26.01 | 38,900,748 | -0.19(-0.71%) |
Apr 19, 2021 | 25.91 | 26.49 | 25.88 | 26.20 | 53,174,700 | +0.16(+0.60%) |
Apr 16, 2021 | 25.62 | 26.18 | 25.50 | 26.04 | 45,915,244 | +0.25(+0.95%) |
Apr 15, 2021 | 25.97 | 26.02 | 25.67 | 25.80 | 49,624,696 | +0.29(+1.14%) |
Apr 14, 2021 | 25.08 | 25.65 | 25.07 | 25.51 | 38,274,308 | +0.51(+2.05%) |
Apr 13, 2021 | 24.73 | 25.35 | 24.69 | 24.99 | 30,365,084 | +0.10(+0.39%) |
Apr 12, 2021 | 25.21 | 25.26 | 24.74 | 24.90 | 25,657,848 | -0.03(-0.12%) |
Apr 09, 2021 | 25.13 | 25.25 | 24.86 | 24.93 | 37,746,616 | -0.58(-2.27%) |
Apr 08, 2021 | 25.37 | 25.74 | 25.17 | 25.51 | 34,598,732 | +0.46(+1.84%) |
Apr 07, 2021 | 25.42 | 25.56 | 24.97 | 25.04 | 37,859,680 | -0.17(-0.68%) |
Apr 06, 2021 | 25.05 | 25.48 | 25.00 | 25.22 | 33,957,580 | +0.27(+1.10%) |
Apr 05, 2021 | 24.89 | 25.02 | 24.76 | 24.94 | 30,573,634 | +0.71(+2.94%) |
Apr 01, 2021 | 24.72 | 24.80 | 24.20 | 24.23 | 50,762,488 | -0.62(-2.48%) |
Mar 31, 2021 | 24.38 | 24.94 | 24.31 | 24.84 | 48,135,456 | +0.49(+2.01%) |
Mar 30, 2021 | 24.05 | 24.50 | 23.96 | 24.35 | 54,653,564 | +0.31(+1.30%) |
Mar 29, 2021 | 23.83 | 24.22 | 23.66 | 24.04 | 40,293,008 | -0.03(-0.12%) |
Mar 26, 2021 | 24.27 | 24.42 | 23.69 | 24.07 | 44,036,236 | -0.01(-0.06%) |
Mar 25, 2021 | 23.83 | 24.27 | 23.71 | 24.09 | 56,683,728 | +0.22(+0.93%) |
Mar 24, 2021 | 24.70 | 24.95 | 23.86 | 23.86 | 44,653,520 | -0.80(-3.25%) |
Mar 23, 2021 | 24.93 | 25.36 | 24.55 | 24.67 | 43,346,920 | -0.39(-1.54%) |
Mar 22, 2021 | 25.02 | 25.21 | 24.64 | 25.05 | 35,423,036 | -0.39(-1.52%) |
Mar 19, 2021 | 25.08 | 25.64 | 24.89 | 25.44 | 52,027,952 | +0.61(+2.45%) |
Mar 18, 2021 | 25.04 | 25.44 | 24.74 | 24.83 | 47,902,112 | -0.31(-1.24%) |
Mar 17, 2021 | 24.27 | 25.28 | 24.20 | 25.14 | 52,442,184 | +0.71(+2.89%) |
Mar 16, 2021 | 24.76 | 24.83 | 24.29 | 24.44 | 31,291,696 | -0.10(-0.42%) |
Mar 15, 2021 | 24.40 | 24.65 | 24.27 | 24.54 | 29,701,758 | -0.19(-0.75%) |
Mar 12, 2021 | 24.62 | 24.78 | 24.47 | 24.73 | 29,002,136 | -0.28(-1.13%) |
Mar 11, 2021 | 24.58 | 25.10 | 24.37 | 25.01 | 51,782,512 | +1.00(+4.14%) |
Mar 10, 2021 | 23.63 | 24.16 | 23.22 | 24.01 | 65,565,880 | +0.79(+3.42%) |
Mar 09, 2021 | 23.00 | 23.66 | 22.75 | 23.22 | 64,968,344 | +0.16(+0.71%) |
Mar 08, 2021 | 24.09 | 24.29 | 23.00 | 23.05 | 69,525,632 | -1.45(-5.91%) |
Mar 05, 2021 | 24.44 | 24.62 | 24.00 | 24.50 | 48,022,332 | +0.50(+2.07%) |
Mar 04, 2021 | 24.58 | 24.94 | 23.79 | 24.01 | 74,671,272 | +0.10(+0.40%) |
Mar 03, 2021 | 23.31 | 24.52 | 22.63 | 23.91 | 110,394,704 | +0.06(+0.25%) |
Mar 02, 2021 | 23.15 | 24.11 | 22.88 | 23.85 | 84,702,168 | +0.20(+0.85%) |
Mar 01, 2021 | 24.06 | 24.37 | 23.64 | 23.65 | 45,495,796 | -0.04(-0.19%) |
Feb 26, 2021 | 24.89 | 24.89 | 23.63 | 23.69 | 60,282,620 | -0.83(-3.39%) |
Feb 25, 2021 | 25.77 | 25.85 | 24.39 | 24.52 | 59,529,452 | -1.27(-4.92%) |
Feb 24, 2021 | 25.52 | 25.83 | 25.42 | 25.80 | 33,253,772 | +0.26(+1.02%) |
Feb 23, 2021 | 25.16 | 25.65 | 24.87 | 25.54 | 41,169,296 | +0.68(+2.72%) |
Feb 22, 2021 | 24.52 | 25.37 | 24.49 | 24.86 | 69,588,752 | -1.64(-6.19%) |
Feb 19, 2021 | 26.42 | 26.82 | 26.29 | 26.50 | 38,120,504 | +0.07(+0.28%) |
Feb 18, 2021 | 26.73 | 26.82 | 26.20 | 26.43 | 29,621,896 | -0.39(-1.47%) |
Feb 17, 2021 | 26.77 | 26.96 | 26.47 | 26.82 | 29,418,688 | -0.09(-0.33%) |
Feb 16, 2021 | 26.98 | 27.32 | 26.68 | 26.91 | 28,817,092 | +0.15(+0.56%) |
Feb 12, 2021 | 26.43 | 26.95 | 26.38 | 26.76 | 24,135,774 | +0.05(+0.19%) |
Feb 11, 2021 | 26.93 | 27.09 | 26.49 | 26.71 | 34,447,960 | +0.19(+0.73%) |
Feb 10, 2021 | 26.56 | 26.72 | 26.27 | 26.52 | 27,929,414 | -0.23(-0.86%) |
Feb 09, 2021 | 26.34 | 26.95 | 26.24 | 26.75 | 34,194,328 | -0.19(-0.72%) |
Feb 08, 2021 | 26.81 | 27.37 | 26.66 | 26.94 | 30,672,472 | +0.03(+0.11%) |
Feb 05, 2021 | 26.86 | 27.23 | 26.74 | 26.91 | 36,079,660 | +0.56(+2.11%) |
Feb 04, 2021 | 26.74 | 26.81 | 26.30 | 26.35 | 26,006,992 | -0.41(-1.53%) |
Feb 03, 2021 | 26.85 | 27.07 | 26.49 | 26.76 | 34,241,676 | +0.26(+0.98%) |
Feb 02, 2021 | 26.78 | 26.87 | 26.27 | 26.50 | 39,688,612 | +0.56(+2.18%) |
Feb 01, 2021 | 25.85 | 26.08 | 25.43 | 25.94 | 32,854,882 | +0.54(+2.14%) |
Jan 29, 2021 | 25.74 | 25.90 | 25.28 | 25.39 | 47,712,128 | -0.97(-3.66%) |
Jan 28, 2021 | 26.08 | 26.51 | 25.94 | 26.36 | 36,174,712 | +0.51(+1.98%) |
Jan 27, 2021 | 26.17 | 26.49 | 25.64 | 25.85 | 43,840,640 | -0.44(-1.67%) |
Jan 26, 2021 | 26.57 | 26.81 | 26.20 | 26.29 | 45,535,516 | +0.65(+2.52%) |
Jan 25, 2021 | 25.94 | 25.95 | 25.30 | 25.64 | 31,557,794 | -0.39(-1.48%) |
Jan 22, 2021 | 26.10 | 26.26 | 25.71 | 26.03 | 53,868,996 | -0.70(-2.61%) |
Jan 21, 2021 | 27.22 | 27.24 | 26.41 | 26.72 | 40,692,368 | -0.50(-1.85%) |
Jan 20, 2021 | 27.58 | 27.64 | 27.04 | 27.23 | 30,237,096 | -0.01(-0.05%) |
Jan 19, 2021 | 27.56 | 27.64 | 27.00 | 27.24 | 32,634,532 | -0.16(-0.57%) |
Jan 15, 2021 | 27.82 | 28.06 | 27.38 | 27.40 | 46,464,568 | -1.28(-4.45%) |
Jan 14, 2021 | 28.05 | 28.83 | 27.96 | 28.68 | 45,437,184 | +0.96(+3.46%) |
Jan 13, 2021 | 27.93 | 28.00 | 27.45 | 27.72 | 39,269,784 | -0.56(-1.97%) |
Jan 12, 2021 | 27.26 | 28.30 | 27.21 | 28.28 | 53,518,848 | +1.23(+4.56%) |
Jan 11, 2021 | 27.34 | 27.53 | 26.97 | 27.04 | 35,071,652 | -0.96(-3.42%) |
Jan 08, 2021 | 28.04 | 28.22 | 27.49 | 28.00 | 52,877,788 | +0.40(+1.45%) |
Jan 07, 2021 | 27.49 | 27.64 | 27.15 | 27.60 | 35,647,784 | +0.39(+1.45%) |
Jan 06, 2021 | 27.04 | 27.87 | 26.85 | 27.21 | 55,245,692 | -0.11(-0.41%) |
Jan 05, 2021 | 26.57 | 27.51 | 26.57 | 27.32 | 35,936,260 | +0.16(+0.57%) |
Jan 04, 2021 | 27.99 | 28.14 | 27.00 | 27.16 | 31,230,710 | -0.37(-1.35%) |
Dec 31, 2020 | 27.53 | 27.53 | 27.53 | 29,304,064 | -0.06(-0.22%) | |
Dec 30, 2020 | 27.61 | 27.92 | 27.57 | 27.59 | 29,304,064 | -0.06(-0.21%) |
Dec 29, 2020 | 27.73 | 27.83 | 27.43 | 27.65 | 24,488,620 | +0.31(+1.14%) |
Dec 28, 2020 | 27.35 | 27.42 | 26.94 | 27.34 | 30,489,694 | -0.11(-0.41%) |
Dec 24, 2020 | 27.33 | 27.47 | 27.12 | 27.45 | 7,852,905 | +0.22(+0.82%) |
Dec 23, 2020 | 27.36 | 27.52 | 27.21 | 27.23 | 19,569,096 | +0.04(+0.16%) |
Dec 22, 2020 | 27.17 | 27.44 | 26.95 | 27.18 | 36,954,892 | -0.01(-0.05%) |
Dec 21, 2020 | 27.09 | 27.59 | 26.72 | 27.20 | 42,945,608 | -0.80(-2.86%) |
Dec 18, 2020 | 28.07 | 28.29 | 27.80 | 28.00 | 53,827,124 | -0.14(-0.50%) |
Dec 17, 2020 | 28.21 | 28.39 | 27.90 | 28.14 | 40,519,772 | +0.28(+1.01%) |
Dec 16, 2020 | 27.39 | 27.93 | 27.06 | 27.86 | 29,737,324 | +0.36(+1.32%) |
Dec 15, 2020 | 27.21 | 27.54 | 27.04 | 27.50 | 26,723,714 | +0.59(+2.18%) |
Dec 14, 2020 | 27.37 | 27.46 | 26.81 | 26.91 | 32,911,296 | -0.47(-1.72%) |
Dec 11, 2020 | 27.16 | 27.52 | 26.98 | 27.38 | 45,750,064 | -0.18(-0.67%) |
Dec 10, 2020 | 26.47 | 27.61 | 26.43 | 27.56 | 49,393,472 | +1.28(+4.88%) |
Dec 09, 2020 | 26.77 | 26.80 | 26.03 | 26.28 | 35,906,760 | -0.44(-1.66%) |
Dec 08, 2020 | 26.77 | 27.07 | 26.45 | 26.72 | 29,456,382 | +0.06(+0.22%) |
Dec 07, 2020 | 26.86 | 27.19 | 26.32 | 26.66 | 50,830,328 | +0.01(+0.06%) |
Dec 04, 2020 | 26.32 | 26.73 | 26.28 | 26.65 | 42,663,708 | +0.50(+1.92%) |
Dec 03, 2020 | 26.11 | 26.59 | 25.98 | 26.15 | 53,818,332 | +0.43(+1.69%) |
Dec 02, 2020 | 25.44 | 25.86 | 25.36 | 25.71 | 36,486,988 | -0.01(-0.03%) |
Dec 01, 2020 | 25.18 | 25.79 | 25.16 | 25.72 | 52,342,832 | +1.21(+4.93%) |
Nov 30, 2020 | 25.01 | 25.12 | 24.39 | 24.51 | 36,027,248 | -0.57(-2.29%) |
Nov 27, 2020 | 24.90 | 25.28 | 24.88 | 25.09 | 15,423,920 | +0.13(+0.50%) |
Nov 25, 2020 | 24.67 | 25.10 | 24.66 | 24.96 | 27,819,810 | +0.31(+1.26%) |
Nov 24, 2020 | 24.30 | 24.70 | 24.22 | 24.65 | 27,778,712 | +0.80(+3.37%) |
Nov 23, 2020 | 24.00 | 24.02 | 23.63 | 23.85 | 28,827,730 | +0.13(+0.56%) |
Nov 20, 2020 | 23.97 | 24.06 | 23.64 | 23.72 | 45,924,236 | -0.55(-2.25%) |
Nov 19, 2020 | 23.98 | 24.31 | 23.89 | 24.26 | 27,977,626 | +0.40(+1.67%) |
Nov 18, 2020 | 24.24 | 24.43 | 23.82 | 23.86 | 47,406,996 | -0.46(-1.88%) |
Nov 17, 2020 | 23.66 | 24.43 | 23.64 | 24.32 | 54,335,868 | +0.66(+2.77%) |
Nov 16, 2020 | 23.52 | 23.66 | 23.27 | 23.66 | 34,917,588 | +0.57(+2.49%) |
Nov 13, 2020 | 22.67 | 23.14 | 22.60 | 23.09 | 28,734,476 | +0.43(+1.89%) |
Nov 12, 2020 | 23.25 | 23.26 | 22.47 | 22.66 | 29,377,572 | -0.76(-3.24%) |
Nov 11, 2020 | 23.45 | 23.61 | 23.27 | 23.42 | 34,075,248 | +0.02(+0.09%) |
Nov 10, 2020 | 23.39 | 23.83 | 23.35 | 23.40 | 40,578,000 | +0.24(+1.02%) |
Nov 09, 2020 | 23.86 | 23.95 | 23.02 | 23.16 | 55,531,240 | +0.49(+2.15%) |
Nov 06, 2020 | 22.05 | 22.74 | 21.90 | 22.68 | 39,636,220 | +0.65(+2.94%) |
Nov 05, 2020 | 21.68 | 22.09 | 21.54 | 22.03 | 49,398,840 | +1.10(+5.25%) |
Nov 04, 2020 | 20.57 | 21.11 | 20.44 | 20.93 | 33,031,022 | +0.64(+3.16%) |
Nov 03, 2020 | 20.52 | 20.55 | 20.03 | 20.29 | 24,030,112 | +0.26(+1.29%) |
Nov 02, 2020 | 20.06 | 20.18 | 19.84 | 20.03 | 22,784,460 | +0.23(+1.15%) |
Oct 30, 2020 | 20.04 | 20.13 | 19.65 | 19.80 | 35,412,196 | -0.49(-2.40%) |
Oct 29, 2020 | 19.76 | 20.37 | 19.58 | 20.29 | 37,234,856 | +0.26(+1.29%) |
Oct 28, 2020 | 20.57 | 20.63 | 20.01 | 20.03 | 36,998,128 | -1.14(-5.40%) |
Oct 27, 2020 | 21.71 | 21.72 | 21.16 | 21.17 | 26,615,604 | -0.62(-2.84%) |
Oct 26, 2020 | 21.81 | 21.93 | 21.42 | 21.79 | 20,764,952 | +0.05(+0.24%) |
Oct 23, 2020 | 22.02 | 22.07 | 21.72 | 21.74 | 28,642,098 | -0.26(-1.17%) |
Oct 22, 2020 | 21.73 | 22.12 | 21.68 | 22.00 | 23,763,306 | +0.38(+1.77%) |
Oct 21, 2020 | 21.60 | 22.05 | 21.55 | 21.62 | 34,971,524 | -0.04(-0.20%) |
Oct 20, 2020 | 21.56 | 21.95 | 21.53 | 21.66 | 33,852,956 | +0.37(+1.73%) |
Oct 19, 2020 | 21.30 | 21.67 | 21.23 | 21.29 | 27,027,826 | +0.16(+0.77%) |
Oct 16, 2020 | 21.28 | 21.34 | 21.06 | 21.13 | 28,931,974 | -0.19(-0.90%) |
Oct 15, 2020 | 21.11 | 21.52 | 21.06 | 21.32 | 21,836,430 | -0.16(-0.76%) |
Oct 14, 2020 | 21.55 | 21.72 | 21.40 | 21.48 | 24,514,520 | +0.07(+0.31%) |
Oct 13, 2020 | 21.21 | 21.60 | 20.97 | 21.42 | 26,342,846 | -0.20(-0.92%) |
Oct 12, 2020 | 21.52 | 21.66 | 21.36 | 21.62 | 13,295,910 | +0.27(+1.24%) |
Oct 09, 2020 | 21.28 | 21.64 | 21.18 | 21.35 | 32,605,136 | +0.18(+0.84%) |
Oct 08, 2020 | 20.58 | 21.24 | 20.53 | 21.17 | 28,246,976 | +0.60(+2.90%) |
Oct 07, 2020 | 20.79 | 20.90 | 20.38 | 20.58 | 38,005,288 | -0.04(-0.21%) |
Oct 06, 2020 | 21.17 | 21.44 | 20.50 | 20.62 | 51,697,180 | -0.30(-1.44%) |
Oct 05, 2020 | 20.25 | 20.97 | 20.15 | 20.92 | 30,287,068 | +0.90(+4.49%) |
Oct 02, 2020 | 20.27 | 20.66 | 20.01 | 20.02 | 33,193,298 | -0.38(-1.84%) |